United Motors Lanka PLC (COSE:UML.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
United Motors Lanka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 23.40 | 23.50 | 23.10 | 23.30 | 23.30 | -0.43% | 25,425 |
| Oct 9, 2026 | 23.30 | 23.40 | 22.90 | 23.40 | 23.40 | 0.43% | 16,586 |
| Oct 8, 2026 | 23.50 | 23.50 | 22.90 | 23.30 | 23.30 | 0.87% | 17,751 |
| Oct 7, 2026 | 23.90 | 23.90 | 23.00 | 23.10 | 23.10 | -2.12% | 22,404 |
| Oct 6, 2026 | 24.00 | 24.00 | 23.00 | 23.60 | 23.60 | 0.43% | 47,814 |
| Oct 5, 2026 | 24.50 | 24.50 | 23.30 | 23.50 | 23.50 | -3.69% | 81,779 |
| Oct 2, 2026 | 24.50 | 24.50 | 24.10 | 24.40 | 24.40 | 0.41% | 2,849 |
| Oct 1, 2026 | 24.00 | 24.50 | 24.00 | 24.30 | 24.30 | 1.67% | 18,202 |
| Sep 30, 2026 | 24.00 | 24.30 | 23.50 | 23.90 | 23.90 | -0.42% | 39,002 |
| Sep 29, 2026 | 24.70 | 24.70 | 23.80 | 24.00 | 24.00 | -1.64% | 70,651 |
| Sep 28, 2026 | 24.30 | 24.70 | 24.00 | 24.40 | 24.40 | 0.41% | 31,445 |
| Sep 25, 2026 | 23.90 | 25.00 | 23.90 | 24.30 | 24.30 | 1.67% | 40,405 |
| Sep 24, 2026 | 23.90 | 24.50 | 23.50 | 23.90 | 23.90 | 0.84% | 63,664 |
| Sep 23, 2026 | 24.00 | 24.50 | 23.40 | 23.70 | 23.70 | 0.85% | 240,544 |
| Sep 22, 2026 | 24.20 | 24.20 | 23.50 | 23.50 | 23.50 | -1.26% | 121,747 |
| Sep 21, 2026 | 24.30 | 24.30 | 23.80 | 23.80 | 23.80 | -0.42% | 113,390 |
| Sep 18, 2026 | 24.50 | 24.60 | 23.90 | 23.90 | 23.90 | -0.42% | 75,330 |
| Sep 17, 2026 | 24.70 | 24.70 | 23.90 | 24.00 | 24.00 | - | 100,876 |
| Sep 16, 2026 | 24.90 | 24.90 | 24.00 | 24.00 | 24.00 | -2.83% | 309,304 |
| Sep 15, 2026 | 24.60 | 25.00 | 24.60 | 24.70 | 24.70 | -0.40% | 88,677 |
| Sep 14, 2026 | 25.50 | 25.50 | 24.50 | 24.80 | 24.80 | -0.80% | 89,890 |
| Sep 11, 2026 | 25.00 | 25.50 | 24.90 | 25.00 | 25.00 | -0.79% | 247,249 |
| Sep 10, 2026 | 25.50 | 25.50 | 25.00 | 25.20 | 25.20 | -0.40% | 127,652 |
| Sep 9, 2026 | 25.70 | 26.00 | 25.30 | 25.30 | 25.30 | -0.78% | 26,568 |
| Sep 8, 2026 | 25.90 | 26.00 | 25.30 | 25.50 | 25.50 | - | 58,601 |
| Sep 7, 2026 | 26.50 | 26.50 | 25.00 | 25.50 | 25.50 | -3.41% | 296,463 |
| Sep 4, 2026 | 25.70 | 26.90 | 25.60 | 26.40 | 26.40 | 2.72% | 146,878 |
| Sep 3, 2026 | 26.00 | 26.00 | 25.60 | 25.70 | 25.70 | -0.39% | 66,691 |
| Sep 2, 2026 | 25.90 | 26.00 | 25.70 | 25.80 | 25.80 | -0.77% | 82,714 |
| Sep 1, 2026 | 25.90 | 26.10 | 25.70 | 26.00 | 26.00 | 0.39% | 29,200 |
| Aug 31, 2026 | 26.10 | 26.50 | 25.80 | 25.90 | 25.90 | -0.77% | 159,457 |
| Aug 28, 2026 | 26.00 | 26.50 | 26.00 | 26.10 | 26.10 | 0.38% | 41,103 |
| Aug 25, 2026 | 25.90 | 26.60 | 25.50 | 26.00 | 26.00 | - | 61,591 |
| Aug 24, 2026 | 26.50 | 26.50 | 25.90 | 26.00 | 26.00 | - | 47,144 |
| Aug 21, 2026 | 26.40 | 26.80 | 26.00 | 26.00 | 26.00 | - | 242,266 |
| Aug 20, 2026 | 27.20 | 27.20 | 25.90 | 26.00 | 26.00 | -1.14% | 165,897 |
| Aug 19, 2026 | 27.20 | 27.20 | 26.00 | 26.30 | 26.30 | -2.59% | 142,496 |
| Aug 18, 2026 | 27.30 | 27.70 | 26.90 | 27.00 | 27.00 | -1.46% | 179,903 |
| Aug 17, 2026 | 28.30 | 28.30 | 27.10 | 27.40 | 27.40 | -0.36% | 79,191 |
| Aug 14, 2026 | 28.30 | 28.30 | 27.40 | 27.50 | 27.50 | 0.36% | 57,908 |
| Aug 13, 2026 | 27.80 | 27.80 | 27.20 | 27.40 | 27.40 | - | 215,152 |
| Aug 12, 2026 | 27.20 | 28.50 | 27.00 | 27.40 | 27.40 | 1.48% | 244,231 |
| Aug 11, 2026 | 27.20 | 27.20 | 26.90 | 27.00 | 27.00 | -0.37% | 71,159 |
| Aug 10, 2026 | 27.00 | 27.50 | 27.00 | 27.10 | 27.10 | 0.37% | 126,430 |
| Aug 7, 2026 | 26.50 | 27.10 | 26.50 | 27.00 | 27.00 | 1.89% | 238,021 |
| Aug 6, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 431,077 |
| Aug 5, 2026 | 26.50 | 28.00 | 26.40 | 26.50 | 26.50 | 0.38% | 593,973 |
| Aug 4, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -1.86% | 275,758 |
| Aug 3, 2026 | 27.00 | 27.00 | 26.70 | 26.90 | 26.90 | 0.37% | 110,842 |
| Jul 31, 2026 | 26.70 | 27.40 | 26.70 | 26.80 | 26.80 | -0.74% | 38,169,617 |